Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.70 13.91 13.55 13.64 4,518,751 +0.04(+0.29%)
Aug 30, 2011 13.73 13.77 13.36 13.60 2,758,548 -0.22(-1.59%)
Aug 29, 2011 13.24 13.84 13.12 13.82 3,605,400 +0.78(+5.98%)
Aug 26, 2011 12.74 13.35 12.50 13.04 5,112,397 +0.24(+1.87%)
Aug 25, 2011 13.42 13.55 12.64 12.80 4,025,044 -0.48(-3.61%)
Aug 24, 2011 13.34 13.60 12.96 13.28 3,536,217 -0.10(-0.75%)
Aug 23, 2011 13.31 13.56 13.07 13.38 4,549,607 +0.17(+1.29%)
Aug 22, 2011 13.53 13.60 13.00 13.21 4,131,992 +0.08(+0.61%)
Aug 19, 2011 13.00 13.38 12.72 13.13 5,656,833 -0.06(-0.45%)
Aug 18, 2011 13.72 13.80 12.98 13.19 6,115,142 -1.01(-7.11%)
Aug 17, 2011 14.40 14.55 14.02 14.20 2,975,791 -0.08(-0.56%)
Aug 16, 2011 14.25 14.36 14.04 14.28 3,691,384 -0.16(-1.11%)
Aug 15, 2011 14.03 14.45 14.00 14.44 3,224,047 +0.58(+4.18%)
Aug 12, 2011 14.41 14.53 13.75 13.86 5,721,710 -0.46(-3.21%)
Aug 11, 2011 13.58 14.60 13.44 14.32 6,189,291 +0.84(+6.23%)
Aug 10, 2011 13.34 14.54 13.28 13.48 13,543,128 -0.11(-0.81%)
Aug 09, 2011 13.31 13.75 12.09 13.59 13,059,296 +1.84(+15.66%)
Aug 08, 2011 13.31 13.35 11.74 11.75 9,902,860 -2.05(-14.86%)
Aug 05, 2011 14.31 14.43 13.57 13.80 9,562,837 -0.29(-2.06%)
Aug 04, 2011 14.86 15.24 14.05 14.09 9,785,041 -1.40(-9.04%)
Aug 03, 2011 15.50 15.61 14.95 15.49 7,399,297 +0.17(+1.11%)
Aug 02, 2011 15.96 16.53 15.25 15.32 13,473,813 -1.45(-8.65%)
Aug 01, 2011 16.96 17.13 16.54 16.77 3,757,202 -0.04(-0.24%)
Jul 29, 2011 16.67 16.87 16.40 16.81 2,076,219 -0.03(-0.18%)
Jul 28, 2011 16.69 17.15 16.67 16.84 3,812,812 +0.18(+1.08%)
Jul 27, 2011 17.06 17.08 16.66 16.66 3,694,455 -0.46(-2.69%)
Jul 26, 2011 17.15 17.29 17.04 17.12 1,987,082 -0.07(-0.41%)
Jul 25, 2011 17.15 17.31 17.03 17.19 2,077,072 -0.19(-1.09%)
Jul 22, 2011 17.33 17.41 17.14 17.38 1,752,378 +0.08(+0.46%)
Jul 21, 2011 17.13 17.43 17.09 17.30 2,828,018 +0.23(+1.35%)
Jul 20, 2011 16.83 17.12 16.71 17.07 2,103,811 +0.27(+1.61%)
Jul 19, 2011 16.44 16.81 16.42 16.80 3,447,984 +0.41(+2.50%)
Jul 18, 2011 16.37 16.45 16.11 16.39 2,168,855 -0.05(-0.30%)
Jul 15, 2011 16.21 16.48 16.21 16.44 1,869,187 +0.24(+1.48%)
Jul 14, 2011 16.50 16.59 16.18 16.20 2,650,412 -0.28(-1.70%)
Jul 13, 2011 16.74 16.74 16.40 16.48 4,310,225 -0.23(-1.38%)
Jul 12, 2011 16.79 16.95 16.68 16.71 3,996,603 -0.08(-0.48%)
Jul 11, 2011 17.01 17.18 16.76 16.79 2,716,369 -0.48(-2.78%)
Jul 08, 2011 17.20 17.32 17.15 17.27 2,854,659 -0.09(-0.52%)
Jul 07, 2011 17.00 17.41 16.95 17.36 4,542,642 +0.41(+2.42%)
Jul 06, 2011 16.87 16.98 16.70 16.95 3,058,259 +0.00(+0.00%)
Jul 05, 2011 16.77 16.99 16.66 16.95 3,224,900 +0.23(+1.38%)
Jul 01, 2011 16.74 16.89 16.64 16.72 4,081,630 +0.03(+0.18%)
Jun 30, 2011 16.66 16.80 16.51 16.69 3,827,465 +0.07(+0.42%)
Jun 29, 2011 16.48 16.65 16.32 16.62 2,621,228 +0.13(+0.79%)
Jun 28, 2011 16.29 16.67 16.29 16.49 3,472,493 +0.23(+1.41%)
Jun 27, 2011 16.11 16.27 15.99 16.26 2,388,273 +0.15(+0.93%)
Jun 24, 2011 16.22 16.44 15.94 16.11 13,272,547 -0.10(-0.62%)
Jun 23, 2011 16.14 16.28 15.89 16.21 3,907,044 -0.16(-0.98%)
Jun 22, 2011 16.43 16.64 16.37 16.37 3,740,447 -0.09(-0.55%)
Jun 21, 2011 16.45 16.56 16.25 16.46 4,050,033 +0.00(+0.00%)
Jun 20, 2011 16.33 16.50 16.28 16.46 3,694,789 +0.10(+0.61%)
Jun 17, 2011 16.00 16.41 15.94 16.36 11,444,614 +0.42(+2.63%)
Jun 16, 2011 15.67 15.98 15.67 15.94 4,339,150 +0.25(+1.59%)
Jun 15, 2011 15.80 15.99 15.54 15.69 4,175,094 -0.26(-1.63%)
Jun 14, 2011 16.00 16.00 15.83 15.95 4,915,387 +0.12(+0.76%)
Jun 13, 2011 15.51 15.93 15.51 15.83 5,167,436 +0.29(+1.87%)
Jun 10, 2011 15.91 15.91 15.52 15.54 5,184,425 -0.43(-2.69%)
Jun 09, 2011 16.20 16.20 15.89 15.97 3,853,507 -0.21(-1.30%)
Jun 08, 2011 16.10 16.25 16.00 16.18 4,527,250 +0.03(+0.19%)
Jun 07, 2011 16.09 16.37 16.04 16.15 3,849,399 +0.11(+0.69%)
Jun 06, 2011 16.23 16.40 15.93 16.04 6,368,172 -0.19(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.